Echtzeit-Aktienkurs Vital Farms Inc.
Bid:
Ask:
Aktienkurse zur Vital Farms Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 32,84 | 33,15 | 32,37 | 32,99 | -0,12% | 681.851,00 |
| 16.04.2025 | 33,68 | 33,68 | 32,38 | 33,03 | -2,13% | 626.653,00 |
| 15.04.2025 | 33,71 | 34,31 | 33,45 | 33,75 | 0,39% | 642.931,00 |
| 14.04.2025 | 34,45 | 34,51 | 33,30 | 33,62 | -1,15% | 844.305,00 |
| 11.04.2025 | 33,25 | 34,44 | 32,73 | 34,01 | 2,78% | 752.812,00 |
| 10.04.2025 | 33,33 | 33,71 | 32,23 | 33,09 | -2,07% | 967.216,00 |
| 09.04.2025 | 31,31 | 34,73 | 31,31 | 33,79 | 4,61% | 1.718.625,00 |
| 08.04.2025 | 33,72 | 33,99 | 31,59 | 32,30 | -1,19% | 1.293.758,00 |
| 07.04.2025 | 30,35 | 33,44 | 29,52 | 32,69 | 1,43% | 1.105.470,00 |
| 04.04.2025 | 31,36 | 32,61 | 31,06 | 32,23 | -0,46% | 1.166.415,00 |
| 03.04.2025 | 30,91 | 32,78 | 30,35 | 32,38 | 2,27% | 1.182.838,00 |
| 02.04.2025 | 30,35 | 31,88 | 30,35 | 31,66 | 2,29% | 730.815,00 |
| 01.04.2025 | 30,47 | 30,99 | 29,99 | 30,95 | 1,58% | 944.931,00 |
| 31.03.2025 | 29,15 | 30,65 | 29,13 | 30,47 | 2,52% | 1.013.495,00 |
| 28.03.2025 | 30,27 | 30,49 | 28,93 | 29,72 | -1,82% | 879.714,00 |
| 27.03.2025 | 30,84 | 31,39 | 30,05 | 30,27 | -2,35% | 641.843,00 |
| 26.03.2025 | 32,25 | 32,52 | 30,85 | 31,00 | -4,50% | 601.686,00 |
| 25.03.2025 | 31,35 | 32,77 | 31,11 | 32,46 | 3,51% | 757.329,00 |
| 24.03.2025 | 31,39 | 31,87 | 30,53 | 31,36 | 5,27% | 1.051.248,00 |
| 21.03.2025 | 29,26 | 29,86 | 28,87 | 29,79 | 0,91% | 698.889,00 |
| 20.03.2025 | 29,53 | 30,05 | 29,02 | 29,52 | -0,14% | 1.046.141,00 |
| 19.03.2025 | 29,73 | 29,94 | 29,06 | 29,56 | -0,10% | 1.078.975,00 |
| 18.03.2025 | 31,29 | 31,43 | 29,00 | 29,59 | -6,33% | 1.036.516,00 |
| 17.03.2025 | 30,80 | 31,93 | 30,75 | 31,59 | 2,10% | 994.842,00 |
| 14.03.2025 | 29,74 | 31,70 | 29,64 | 30,94 | 5,53% | 1.209.899,00 |
| 13.03.2025 | 32,05 | 32,53 | 29,02 | 29,32 | -8,20% | 1.454.577,00 |
| 12.03.2025 | 31,93 | 32,55 | 30,90 | 31,94 | 1,08% | 1.022.453,00 |
| 11.03.2025 | 32,01 | 32,57 | 31,14 | 31,60 | -1,37% | 906.580,00 |
| 10.03.2025 | 32,32 | 32,89 | 31,71 | 32,04 | -3,26% | 1.172.360,00 |
| 07.03.2025 | 30,15 | 33,31 | 30,13 | 33,12 | 8,98% | 1.414.258,00 |
| 06.03.2025 | 30,23 | 30,82 | 29,63 | 30,39 | -1,27% | 1.042.284,00 |
| 05.03.2025 | 31,17 | 31,51 | 30,39 | 30,78 | -1,19% | 936.112,00 |
| 04.03.2025 | 31,01 | 31,96 | 30,51 | 31,15 | -1,27% | 1.249.632,00 |
| 03.03.2025 | 33,48 | 33,60 | 31,33 | 31,55 | -4,71% | 2.042.688,00 |
| 28.02.2025 | 31,99 | 33,40 | 31,35 | 33,11 | 7,53% | 2.913.074,00 |
| 27.02.2025 | 36,14 | 37,49 | 30,50 | 30,79 | -9,12% | 4.098.199,00 |
| 26.02.2025 | 32,45 | 34,14 | 32,35 | 33,88 | 5,68% | 1.489.860,00 |
| 25.02.2025 | 32,00 | 32,74 | 31,06 | 32,06 | -0,84% | 1.184.296,00 |
| 24.02.2025 | 33,74 | 34,30 | 32,28 | 32,33 | -7,36% | 1.894.512,00 |
| 21.02.2025 | 35,48 | 36,18 | 34,75 | 34,90 | 0,37% | 893.058,00 |
| 20.02.2025 | 35,00 | 35,82 | 34,41 | 34,77 | -1,72% | 1.127.129,00 |
| 19.02.2025 | 34,35 | 35,51 | 33,90 | 35,38 | 3,12% | 889.311,00 |
| 18.02.2025 | 34,79 | 35,36 | 33,14 | 34,31 | -1,29% | 1.455.525,00 |
| 14.02.2025 | 35,94 | 36,60 | 33,45 | 34,76 | -1,86% | 1.652.146,00 |
| 13.02.2025 | 35,09 | 35,73 | 34,63 | 35,42 | 1,40% | 858.619,00 |
| 12.02.2025 | 35,00 | 35,74 | 34,90 | 34,93 | -2,18% | 1.009.925,00 |
| 11.02.2025 | 35,29 | 36,25 | 35,06 | 35,71 | 0,85% | 926.429,00 |
| 10.02.2025 | 36,23 | 36,49 | 35,14 | 35,41 | -2,10% | 1.152.861,00 |
| 07.02.2025 | 37,45 | 38,14 | 36,08 | 36,17 | -3,52% | 894.093,00 |
| 06.02.2025 | 38,06 | 38,23 | 37,18 | 37,49 | -0,53% | 809.122,00 |
| 05.02.2025 | 38,02 | 38,46 | 37,13 | 37,69 | -0,84% | 1.314.002,00 |
| 04.02.2025 | 39,85 | 40,37 | 37,53 | 38,01 | -4,69% | 1.299.797,00 |
| 03.02.2025 | 41,20 | 41,86 | 38,09 | 39,88 | -9,11% | 1.785.718,00 |
| 31.01.2025 | 45,00 | 45,62 | 43,46 | 43,88 | -2,35% | 873.110,00 |
| 30.01.2025 | 44,50 | 45,29 | 43,60 | 44,93 | 2,02% | 1.094.685,00 |
| 29.01.2025 | 42,87 | 44,56 | 42,80 | 44,04 | 2,73% | 664.539,00 |
| 28.01.2025 | 42,58 | 44,22 | 42,46 | 42,87 | 1,18% | 802.221,00 |
| 27.01.2025 | 42,72 | 44,18 | 41,94 | 42,37 | -1,78% | 1.137.592,00 |
| 24.01.2025 | 45,00 | 45,01 | 42,42 | 43,14 | -4,39% | 1.238.585,00 |
| 23.01.2025 | 44,39 | 45,39 | 43,90 | 45,12 | 1,64% | 685.731,00 |
| 22.01.2025 | 44,07 | 44,97 | 43,49 | 44,39 | 1,05% | 1.134.084,00 |
| 21.01.2025 | 45,24 | 45,55 | 41,08 | 43,93 | -2,40% | 1.617.246,00 |
| 17.01.2025 | 43,57 | 45,72 | 43,33 | 45,01 | 4,33% | 1.613.296,00 |
| 16.01.2025 | 42,62 | 43,70 | 41,77 | 43,14 | 1,10% | 823.996,00 |
| 15.01.2025 | 42,77 | 43,53 | 41,67 | 42,67 | 1,40% | 936.180,00 |
| 14.01.2025 | 42,58 | 43,23 | 41,78 | 42,08 | 1,11% | 1.307.316,00 |
| 13.01.2025 | 39,95 | 43,80 | 39,51 | 41,62 | 3,71% | 3.004.799,00 |
| 10.01.2025 | 39,16 | 40,33 | 38,29 | 40,13 | 1,90% | 902.744,00 |
| 08.01.2025 | 37,94 | 39,78 | 37,03 | 39,38 | 4,73% | 772.592,00 |
| 07.01.2025 | 38,96 | 39,20 | 37,00 | 37,60 | -2,46% | 674.662,00 |
| 06.01.2025 | 40,00 | 40,35 | 38,00 | 38,55 | -2,73% | 974.722,00 |
| 03.01.2025 | 38,75 | 39,76 | 38,71 | 39,63 | 2,03% | 476.074,00 |
| 02.01.2025 | 37,95 | 39,45 | 37,90 | 38,84 | 3,05% | 444.318,00 |
| 31.12.2024 | 37,57 | 38,38 | 36,88 | 37,69 | 1,43% | 658.227,00 |
| 30.12.2024 | 37,45 | 37,66 | 36,75 | 37,16 | -0,50% | 555.796,00 |
| 27.12.2024 | 37,50 | 38,02 | 36,61 | 37,35 | -0,99% | 694.052,00 |
| 26.12.2024 | 39,26 | 39,51 | 37,59 | 37,72 | -4,09% | 742.829,00 |
| 24.12.2024 | 39,06 | 39,46 | 38,65 | 39,33 | 1,34% | 344.317,00 |
| 23.12.2024 | 39,81 | 40,00 | 38,36 | 38,81 | -2,22% | 717.968,00 |
| 20.12.2024 | 38,19 | 40,50 | 38,08 | 39,69 | 2,45% | 1.902.666,00 |
| 19.12.2024 | 37,74 | 38,94 | 36,99 | 38,74 | 4,06% | 760.538,00 |
| 18.12.2024 | 38,78 | 39,27 | 36,95 | 37,23 | -4,08% | 874.100,00 |
| 17.12.2024 | 38,37 | 39,15 | 37,85 | 38,82 | -0,09% | 660.824,00 |
| 16.12.2024 | 37,58 | 38,92 | 37,58 | 38,85 | 3,41% | 1.053.059,00 |
| 13.12.2024 | 37,15 | 38,11 | 36,54 | 37,57 | 1,57% | 892.216,00 |
| 12.12.2024 | 38,82 | 39,44 | 36,88 | 36,99 | -4,49% | 771.924,00 |
| 11.12.2024 | 37,95 | 39,06 | 37,35 | 38,73 | 3,09% | 895.093,00 |
| 10.12.2024 | 36,93 | 38,40 | 36,54 | 37,57 | 1,62% | 1.116.814,00 |
| 09.12.2024 | 36,29 | 37,53 | 36,28 | 36,97 | 4,32% | 975.010,00 |
| 06.12.2024 | 34,73 | 35,48 | 34,45 | 35,44 | 2,81% | 521.300,00 |
| 05.12.2024 | 34,17 | 34,71 | 33,62 | 34,47 | 0,70% | 560.577,00 |
| 04.12.2024 | 34,24 | 34,27 | 33,05 | 34,23 | 0,26% | 922.934,00 |
| 03.12.2024 | 33,87 | 34,18 | 32,69 | 34,14 | 1,16% | 666.252,00 |
| 02.12.2024 | 32,69 | 33,99 | 32,48 | 33,75 | 1,66% | 809.873,00 |
| 29.11.2024 | 33,17 | 33,34 | 32,27 | 33,20 | 2,66% | 1.236.853,00 |
| 27.11.2024 | 32,86 | 33,60 | 32,19 | 32,34 | -0,58% | 1.829.416,00 |
| 26.11.2024 | 32,10 | 33,20 | 32,10 | 32,53 | 0,81% | 1.806.893,00 |
| 25.11.2024 | 31,34 | 33,32 | 31,30 | 32,27 | 6,01% | 2.210.182,00 |
| 22.11.2024 | 31,25 | 32,13 | 30,38 | 30,44 | 1,03% | 1.742.749,00 |
| 20.11.2024 | 29,80 | 30,60 | 29,55 | 30,13 | 0,00% | 1.149.821,00 |